Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.575 | 6.629 | 6.548 | 6.601 | 2,647,281 | +0.16(+2.48%) |
May 30, 2006 | 6.519 | 6.534 | 6.440 | 6.441 | 1,538,787 | -0.05(-0.72%) |
May 26, 2006 | 6.481 | 6.493 | 6.441 | 6.488 | 1,754,679 | +0.17(+2.77%) |
May 25, 2006 | 6.285 | 6.327 | 6.242 | 6.313 | 1,852,203 | +0.12(+1.97%) |
May 24, 2006 | 6.231 | 6.254 | 6.115 | 6.191 | 2,286,220 | -0.01(-0.15%) |
May 23, 2006 | 6.198 | 6.270 | 6.198 | 6.201 | 1,040,747 | +0.01(+0.11%) |
May 22, 2006 | 6.221 | 6.253 | 6.137 | 6.194 | 1,305,773 | -0.06(-0.92%) |
May 19, 2006 | 6.213 | 6.258 | 6.182 | 6.252 | 1,294,606 | +0.01(+0.22%) |
May 18, 2006 | 6.300 | 6.354 | 6.237 | 6.238 | 3,743,862 | -0.00(-0.06%) |
May 17, 2006 | 6.406 | 6.413 | 6.206 | 6.242 | 1,721,179 | -0.22(-3.47%) |
May 16, 2006 | 6.493 | 6.512 | 6.441 | 6.466 | 1,083,181 | +0.05(+0.84%) |
May 15, 2006 | 6.418 | 6.452 | 6.382 | 6.413 | 1,038,514 | -0.01(-0.08%) |
May 12, 2006 | 6.501 | 6.519 | 6.411 | 6.418 | 1,124,126 | -0.07(-1.12%) |
May 11, 2006 | 6.559 | 6.566 | 6.491 | 6.491 | 811,455 | -0.11(-1.69%) |
May 10, 2006 | 6.582 | 6.620 | 6.569 | 6.602 | 1,054,892 | +0.00(+0.04%) |
May 09, 2006 | 6.622 | 6.624 | 6.575 | 6.599 | 1,346,718 | -0.04(-0.63%) |
May 08, 2006 | 6.641 | 6.660 | 6.624 | 6.641 | 929,079 | +0.04(+0.63%) |
May 05, 2006 | 6.561 | 6.603 | 6.546 | 6.599 | 1,187,405 | +0.08(+1.24%) |
May 04, 2006 | 6.471 | 6.546 | 6.471 | 6.519 | 954,390 | +0.07(+1.10%) |
May 03, 2006 | 6.441 | 6.453 | 6.415 | 6.448 | 668,520 | -0.03(-0.48%) |
May 02, 2006 | 6.477 | 6.496 | 6.462 | 6.479 | 1,003,525 | +0.04(+0.58%) |
May 01, 2006 | 6.456 | 6.489 | 6.440 | 6.441 | 1,902,826 | -0.01(-0.08%) |
Apr 28, 2006 | 6.409 | 6.468 | 6.399 | 6.446 | 4,773,443 | +0.04(+0.59%) |
Apr 27, 2006 | 6.348 | 6.429 | 6.344 | 6.409 | 5,455,364 | +0.01(+0.15%) |
Apr 26, 2006 | 6.370 | 6.413 | 6.370 | 6.399 | 5,103,237 | +0.01(+0.17%) |
Apr 25, 2006 | 6.398 | 6.410 | 6.346 | 6.389 | 4,908,190 | +0.00(+0.02%) |
Apr 24, 2006 | 6.366 | 6.387 | 6.346 | 6.387 | 829,322 | +0.04(+0.66%) |
Apr 21, 2006 | 6.371 | 6.360 | 6.317 | 6.346 | 1,164,327 | +0.01(+0.11%) |
Apr 20, 2006 | 6.295 | 6.350 | 6.308 | 6.339 | 1,281,206 | -0.01(-0.11%) |
Apr 19, 2006 | 6.297 | 6.346 | 6.238 | 6.346 | 1,364,585 | +0.09(+1.42%) |
Apr 18, 2006 | 6.215 | 6.257 | 6.180 | 6.257 | 1,057,870 | +0.09(+1.44%) |
Apr 17, 2006 | 6.139 | 6.210 | 6.139 | 6.168 | 897,067 | +0.03(+0.48%) |
Apr 13, 2006 | 6.131 | 6.139 | 6.098 | 6.139 | 824,111 | +0.01(+0.13%) |
Apr 12, 2006 | 6.144 | 6.159 | 6.117 | 6.131 | 1,143,482 | -0.09(-1.43%) |
Apr 11, 2006 | 6.237 | 6.238 | 6.201 | 6.219 | 1,896,126 | -0.06(-0.88%) |
Apr 10, 2006 | 6.291 | 6.297 | 6.264 | 6.274 | 646,186 | +0.00(+0.02%) |
Apr 07, 2006 | 6.336 | 6.336 | 6.266 | 6.273 | 1,222,394 | -0.11(-1.73%) |
Apr 06, 2006 | 6.356 | 6.387 | 6.346 | 6.383 | 988,635 | -0.04(-0.61%) |
Apr 05, 2006 | 6.390 | 6.425 | 6.372 | 6.422 | 689,365 | +0.01(+0.23%) |
Apr 04, 2006 | 6.399 | 6.425 | 6.376 | 6.407 | 1,514,220 | +0.06(+0.91%) |
Apr 03, 2006 | 6.319 | 6.368 | 6.307 | 6.350 | 2,348,010 | +0.04(+0.64%) |
Mar 31, 2006 | 6.316 | 6.339 | 6.295 | 6.309 | 1,569,310 | -0.01(-0.21%) |
Mar 30, 2006 | 6.361 | 6.366 | 6.309 | 6.323 | 3,089,487 | +0.01(+0.11%) |
Mar 29, 2006 | 6.278 | 6.340 | 6.268 | 6.316 | 1,069,037 | +0.06(+1.01%) |
Mar 28, 2006 | 6.331 | 6.343 | 6.245 | 6.253 | 3,131,176 | -0.08(-1.34%) |
Mar 27, 2006 | 6.375 | 6.386 | 6.336 | 6.338 | 2,830,417 | -0.07(-1.07%) |
Mar 24, 2006 | 6.395 | 6.438 | 6.372 | 6.406 | 1,351,929 | +0.01(+0.21%) |
Mar 23, 2006 | 6.452 | 6.453 | 6.378 | 6.393 | 1,947,493 | -0.07(-1.12%) |
Mar 22, 2006 | 6.449 | 6.480 | 6.444 | 6.465 | 827,089 | +0.05(+0.84%) |
Mar 21, 2006 | 6.448 | 6.461 | 6.410 | 6.411 | 772,744 | -0.06(-0.89%) |
Mar 20, 2006 | 6.469 | 6.476 | 6.448 | 6.469 | 1,107,004 | +0.01(+0.21%) |
Mar 17, 2006 | 6.442 | 6.472 | 6.425 | 6.456 | 1,003,525 | -0.01(-0.10%) |
Mar 16, 2006 | 6.411 | 6.485 | 6.390 | 6.462 | 1,287,162 | -0.05(-0.70%) |
Mar 15, 2006 | 6.475 | 6.508 | 6.434 | 6.508 | 1,316,196 | +0.01(+0.14%) |
Mar 14, 2006 | 6.434 | 6.501 | 6.430 | 6.499 | 710,209 | +0.03(+0.48%) |
Mar 13, 2006 | 6.429 | 6.469 | 6.429 | 6.468 | 1,348,952 | +0.05(+0.77%) |
Mar 10, 2006 | 6.340 | 6.421 | 6.325 | 6.418 | 839,000 | +0.07(+1.06%) |
Mar 09, 2006 | 6.382 | 6.395 | 6.351 | 6.351 | 3,143,087 | -0.03(-0.51%) |
Mar 08, 2006 | 6.339 | 6.389 | 6.325 | 6.383 | 896,323 | +0.04(+0.64%) |
Mar 07, 2006 | 6.335 | 6.354 | 6.313 | 6.343 | 1,138,271 | -0.06(-0.99%) |
Mar 06, 2006 | 6.461 | 6.465 | 6.385 | 6.406 | 4,512,140 | +0.03(+0.40%) |
Mar 03, 2006 | 6.321 | 6.407 | 6.305 | 6.381 | 1,468,809 | +0.02(+0.30%) |
Mar 02, 2006 | 6.332 | 6.368 | 6.323 | 6.362 | 2,441,067 | +0.00(+0.00%) |